Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.800 7.000 6.800 6.860 36,400 -0.03(-0.41%)
Nov 29, 2006 6.790 7.000 6.790 6.888 25,278 +0.05(+0.70%)
Nov 28, 2006 6.800 6.990 6.710 6.840 33,355 +0.03(+0.44%)
Nov 27, 2006 7.050 7.050 6.810 6.810 32,379 -0.21(-2.99%)
Nov 24, 2006 6.910 7.110 6.910 7.020 12,163 -0.02(-0.28%)
Nov 22, 2006 7.078 7.078 6.970 7.040 20,950 +0.00(+0.00%)
Nov 21, 2006 6.980 7.040 6.900 7.040 21,140 +0.00(+0.00%)
Nov 20, 2006 7.080 7.270 6.990 7.040 76,846 +0.08(+1.15%)
Nov 17, 2006 7.000 7.020 6.920 6.960 40,728 -0.04(-0.57%)
Nov 16, 2006 7.020 7.020 6.910 7.000 23,825 -0.07(-0.99%)
Nov 15, 2006 7.235 7.250 7.050 7.070 27,426 -0.10(-1.46%)
Nov 14, 2006 7.250 7.460 7.140 7.175 46,874 -0.07(-0.99%)
Nov 13, 2006 7.100 7.290 7.050 7.247 74,551 +0.18(+2.50%)
Nov 10, 2006 7.230 7.260 7.070 7.070 17,747 -0.17(-2.40%)
Nov 09, 2006 7.180 7.271 7.180 7.244 20,938 +0.00(+0.00%)
Nov 08, 2006 7.200 7.270 7.200 7.244 23,910 +0.00(+0.00%)
Nov 07, 2006 7.200 7.250 7.200 7.244 18,760 +0.03(+0.47%)
Nov 06, 2006 7.250 7.260 7.100 7.210 78,292 +0.04(+0.50%)
Nov 03, 2006 7.250 7.250 7.110 7.174 60,271 -0.01(-0.19%)
Nov 02, 2006 7.160 7.360 7.100 7.188 35,204 +0.04(+0.53%)
Nov 01, 2006 7.000 7.230 7.000 7.150 44,318 +0.02(+0.22%)
Oct 31, 2006 7.000 7.230 6.876 7.134 71,074 +0.14(+2.06%)
Oct 30, 2006 7.460 7.460 6.950 6.990 110,407 -0.14(-1.96%)
Oct 27, 2006 7.050 7.310 7.000 7.130 188,385 +0.18(+2.65%)
Oct 26, 2006 6.840 6.975 6.840 6.946 46,557 +0.10(+1.42%)
Oct 25, 2006 6.880 7.030 6.800 6.849 145,523 +0.03(+0.43%)
Oct 24, 2006 6.750 6.840 6.710 6.820 33,847 +0.01(+0.15%)
Oct 23, 2006 6.590 6.826 6.580 6.810 74,828 +0.28(+4.29%)
Oct 20, 2006 6.400 6.740 6.400 6.530 77,143 +0.03(+0.46%)
Oct 19, 2006 7.440 7.440 6.350 6.500 382,576 +0.45(+7.44%)
Oct 18, 2006 6.100 6.100 6.040 6.050 33,210 +0.05(+0.83%)
Oct 17, 2006 5.910 6.090 5.910 6.000 18,378 +0.01(+0.17%)
Oct 16, 2006 5.940 6.000 5.908 5.990 35,121 -0.01(-0.17%)
Oct 13, 2006 5.940 6.000 5.940 6.000 15,910 +0.02(+0.33%)
Oct 12, 2006 5.870 6.020 5.870 5.980 26,690 +0.21(+3.64%)
Oct 11, 2006 5.810 5.970 5.770 5.770 178,143 -0.06(-1.03%)
Oct 10, 2006 6.030 6.030 5.830 5.830 30,243 -0.17(-2.83%)
Oct 09, 2006 5.830 6.040 5.830 6.000 25,188 +0.12(+2.04%)
Oct 06, 2006 5.780 5.900 5.780 5.880 103,878 +0.15(+2.62%)
Oct 05, 2006 5.916 5.916 5.660 5.730 13,548 -0.03(-0.52%)
Oct 04, 2006 5.680 5.770 5.500 5.760 9,476 +0.12(+2.14%)
Oct 03, 2006 5.350 5.710 5.300 5.639 13,981 +0.23(+4.25%)
Oct 02, 2006 5.670 5.752 5.330 5.409 24,252 -0.38(-6.58%)
Sep 29, 2006 5.550 5.850 5.430 5.790 66,003 +0.19(+3.39%)
Sep 28, 2006 5.620 5.910 5.570 5.600 25,850 -0.14(-2.44%)
Sep 27, 2006 5.690 5.770 5.609 5.740 12,500 +0.05(+0.90%)
Sep 26, 2006 5.480 5.710 5.380 5.689 14,411 +0.26(+4.77%)
Sep 25, 2006 5.380 5.485 5.080 5.430 16,026 -0.08(-1.54%)
Sep 22, 2006 5.390 5.550 5.390 5.515 9,246 +0.07(+1.32%)
Sep 21, 2006 5.591 5.690 5.380 5.443 27,555 -0.02(-0.31%)
Sep 20, 2006 5.470 5.650 5.450 5.460 31,415 -0.13(-2.26%)
Sep 19, 2006 5.580 5.660 5.460 5.586 39,049 +0.08(+1.38%)
Sep 18, 2006 5.630 5.753 5.470 5.510 21,290 -0.15(-2.65%)
Sep 15, 2006 5.550 5.730 5.550 5.660 11,854 +0.05(+0.96%)
Sep 14, 2006 5.740 5.750 5.530 5.606 29,841 -0.12(-2.16%)
Sep 13, 2006 6.000 6.040 5.660 5.730 30,210 -0.21(-3.54%)
Sep 12, 2006 5.790 5.985 5.790 5.940 9,100 +0.20(+3.48%)
Sep 11, 2006 5.800 5.800 5.720 5.740 11,725 -0.11(-1.88%)
Sep 08, 2006 5.650 5.970 5.650 5.850 29,620 +0.17(+2.99%)
Sep 07, 2006 5.790 5.790 5.650 5.680 20,500 -0.04(-0.70%)
Sep 06, 2006 5.750 5.750 5.600 5.720 12,186 -0.10(-1.72%)
Sep 05, 2006 5.890 5.890 5.730 5.820 17,488 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.